Elme Communities (ELME)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.00974421437 | 16.42 | 16.98 | 16.28 | 424853 | 16.67613388 | CS |
| 4 | 0.88 | 5.54505356018 | 15.87 | 16.98 | 15.2 | 501180 | 15.95938403 | CS |
| 12 | 1.37 | 8.90767230169 | 15.38 | 16.98 | 14.785 | 519028 | 15.67851775 | CS |
| 26 | 1.93 | 13.0229419703 | 14.82 | 16.98 | 12.74 | 646640 | 14.69338191 | CS |
| 52 | 0.49 | 3.0135301353 | 16.26 | 16.98 | 12.44 | 614696 | 14.46670003 | CS |
| 156 | -1.21 | -6.73719376392 | 17.96 | 20.24 | 12.44 | 578134 | 15.62140984 | CS |
| 260 | -1.21 | -6.73719376392 | 17.96 | 20.24 | 12.44 | 578134 | 15.62140984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 16.75 | -0.16 | -0.95 | 16.96 | 16.96 | 16.725 | 297178 |
| 1722033600 | 16.91 | 0.37 | 2.24 | 16.719999 | 16.98 | 16.53 | 469370 |
| 1721947200 | 16.54 | -0.04 | -0.24 | 16.629999 | 16.91 | 16.469999 | 497262 |
| 1721860800 | 16.579999 | -0.19 | -1.13 | 16.66 | 16.96 | 16.53 | 379374 |
| 1721774400 | 16.77 | 0.2 | 1.21 | 16.59 | 16.88 | 16.5 | 384974 |
| 1721688000 | 16.57 | 0.2 | 1.22 | 16.42 | 16.69 | 16.28 | 393285 |
| 1721428800 | 16.37 | 0.04 | 0.24 | 16.34 | 16.489999 | 16.26 | 334695 |
| 1721342400 | 16.329999 | 0.01 | 0.06 | 16.2 | 16.55 | 16.184999 | 335824 |
| 1721256000 | 16.32 | 0.12 | 0.74 | 16.149999 | 16.465 | 16.14 | 399917 |
| 1721169600 | 16.2 | 0.25 | 1.57 | 16 | 16.2 | 15.9 | 512452 |
| 1721083200 | 15.95 | 0.13 | 0.82 | 15.91 | 16 | 15.79 | 483352 |
| 1720824000 | 15.82 | -0.08 | -0.50 | 16.04 | 16.1 | 15.8 | 667553 |
| 1720737600 | 15.9 | 0.37 | 2.38 | 15.89 | 16.024999 | 15.74 | 444394 |
| 1720651200 | 15.53 | 0.04 | 0.26 | 15.58 | 15.615 | 15.41 | 286731 |
| 1720564800 | 15.49 | 0.16 | 1.04 | 15.32 | 15.535 | 15.2 | 381651 |
| 1720478400 | 15.33 | 0.08 | 0.52 | 15.36 | 15.45 | 15.225 | 510947 |
| 1720219200 | 15.25 | -0.1 | -0.65 | 15.41 | 15.43 | 15.2 | 615978 |
| 1720040640 | 15.35 | -0.32 | -2.04 | 15.76 | 15.82 | 15.35 | 428898 |
| 1719960000 | 15.67 | 0.07 | 0.45 | 15.7 | 15.815 | 15.6 | 1591543 |
| 1719873600 | 15.6 | -0.08 | -0.51 | 15.87 | 15.925 | 15.545 | 404225 |
| 1719614400 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1719528000 | 15.68 | 0.2 | 1.29 | 15.48 | 15.71 | 15.44 | 339178 |
| 1719441600 | 15.48 | 0.02 | 0.13 | 15.38 | 15.535 | 15.32 | 557946 |
| 1719355200 | 15.46 | 0.06 | 0.39 | 15.37 | 15.485 | 15.3007 | 406247 |
| 1719268800 | 15.4 | 0.31 | 2.05 | 15.18 | 15.475 | 15.15 | 359856 |
| 1719009600 | 15.09 | 0.02 | 0.13 | 15.05 | 15.175 | 15.01 | 1792671 |
| 1718923200 | 15.07 | -0.22 | -1.44 | 15.01 | 15.15 | 14.92 | 416543 |
| 1718750400 | 15.29 | -0.13 | -0.84 | 15.43 | 15.59 | 15.285 | 489879 |
| 1718664000 | 15.42 | -0.2 | -1.28 | 15.46 | 15.52 | 15.33 | 381928 |
| 1718404800 | 15.62 | 0.25 | 1.63 | 15.18 | 15.62 | 15.18 | 468129 |
| 1718318400 | 15.37 | -0.12 | -0.77 | 15.57 | 15.61 | 15.315 | 386627 |
| 1718232000 | 15.49 | 0.24 | 1.57 | 15.69 | 15.95 | 15.445 | 636348 |
| 1718145600 | 15.25 | -0.25 | -1.61 | 15.4 | 15.46 | 15.205 | 1046697 |
| 1718059200 | 15.5 | 0.23 | 1.51 | 15.15 | 15.52 | 15.04 | 685609 |
| 1717800000 | 15.27 | -0.17 | -1.10 | 15.22 | 15.38 | 15.19 | 252924 |
| 1717713600 | 15.44 | -0.19 | -1.22 | 15.56 | 15.605 | 15.415 | 230397 |
| 1717627200 | 15.63 | 0.15 | 0.97 | 15.49 | 15.64 | 15.35 | 481070 |
| 1717540800 | 15.48 | -0.05 | -0.32 | 15.54 | 15.57 | 15.465 | 529371 |
| 1717454400 | 15.53 | 0.12 | 0.78 | 15.42 | 15.53 | 15.25 | 866705 |
| 1717195200 | 15.41 | 0.1 | 0.65 | 15.46 | 15.515 | 15.3 | 739779 |
| 1717108800 | 15.31 | 0.22 | 1.46 | 15.23 | 15.49 | 15.19 | 467859 |
| 1717022400 | 15.09 | -0.04 | -0.26 | 14.93 | 15.09 | 14.785 | 370294 |
| 1716936000 | 15.13 | -0.58 | -3.69 | 15.78 | 15.78 | 15.095 | 503584 |
| 1716590400 | 15.71 | -0.22 | -1.38 | 16 | 16.05 | 15.69 | 355374 |
| 1716504000 | 15.93 | -0.32 | -1.97 | 16.18 | 16.2 | 15.84 | 430250 |
| 1716417600 | 16.25 | -0.05 | -0.31 | 16.28 | 16.43 | 16.21 | 428763 |
| 1716331200 | 16.3 | 0.2 | 1.24 | 16.079999 | 16.309999 | 16.05 | 333725 |
| 1716244800 | 16.1 | 0.01 | 0.06 | 16.05 | 16.295 | 16.05 | 448537 |
| 1715985600 | 16.09 | 0.08 | 0.50 | 16.1 | 16.19 | 15.95 | 745998 |
| 1715899200 | 16.01 | -0.18 | -1.11 | 16.18 | 16.23 | 15.91 | 668544 |
| 1715812800 | 16.19 | 0.26 | 1.63 | 16.18 | 16.329999 | 16.14 | 643041 |
| 1715726400 | 15.93 | 0.18 | 1.14 | 15.93 | 16.03 | 15.83 | 645006 |
| 1715640000 | 15.75 | 0.05 | 0.32 | 15.77 | 15.855 | 15.66 | 262300 |
| 1715380800 | 15.7 | -0.05 | -0.32 | 15.79 | 15.79 | 15.61 | 249569 |
| 1715294400 | 15.75 | 0.5 | 3.28 | 15.31 | 15.77 | 15.31 | 574219 |
| 1715208000 | 15.25 | -0.24 | -1.55 | 15.42 | 15.5 | 15.17 | 370533 |
| 1715121600 | 15.49 | 0.26 | 1.71 | 15.26 | 15.51 | 15.26 | 354006 |
| 1715035200 | 15.23 | 0.01 | 0.07 | 15.38 | 15.54 | 15.215 | 623657 |
| 1714776000 | 15.22 | -0.09 | -0.59 | 15.59 | 15.68 | 15.09 | 808711 |
| 1714689600 | 15.31 | 0.14 | 0.92 | 15.49 | 15.5 | 14.83 | 1929058 |
| 1714603200 | 15.17 | 0.01 | 0.07 | 15.15 | 15.48 | 15.13 | 574947 |
| 1714516800 | 15.16 | 0.12 | 0.80 | 14.94 | 15.26 | 14.82 | 557901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
